Skip to main content

Pasithea Therapeutics Corp (NQ: KTTA )

7.250 +0.100 (+1.40%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.250 7.250 7.250 7.250 1,731 +0.10(+1.40%)
Mar 27, 2024 7.100 7.150 7.000 7.150 1,502 -0.15(-2.05%)
Mar 26, 2024 7.290 7.300 7.290 7.300 566 +0.17(+2.37%)
Mar 25, 2024 7.259 7.259 7.131 7.131 752 +0.43(+6.40%)
Mar 22, 2024 6.702 6.702 6.702 6.702 939 -0.47(-6.55%)
Mar 21, 2024 6.900 7.172 6.867 7.172 1,206 +0.37(+5.46%)
Mar 20, 2024 6.800 6.800 6.800 6.800 636 -0.02(-0.29%)
Mar 19, 2024 6.900 7.000 6.820 6.820 809 -0.29(-4.15%)
Mar 18, 2024 7.213 7.213 7.000 7.115 1,144 +0.14(+2.03%)
Mar 15, 2024 7.000 7.000 6.973 6.973 858 -0.23(-3.15%)
Mar 14, 2024 7.230 7.230 7.200 7.200 1,218 -0.08(-1.03%)
Mar 13, 2024 6.820 7.275 6.800 7.275 2,467 +0.05(+0.69%)
Mar 12, 2024 7.030 7.450 7.000 7.225 950 -0.28(-3.67%)
Mar 11, 2024 7.370 7.500 7.370 7.500 872 +0.21(+2.89%)
Mar 08, 2024 7.300 7.300 7.100 7.289 2,542 +0.09(+1.24%)
Mar 07, 2024 7.293 7.375 7.200 7.200 1,571 -0.04(-0.60%)
Mar 06, 2024 7.200 7.300 7.100 7.244 4,460 +0.10(+1.45%)
Mar 05, 2024 7.200 7.415 7.100 7.140 4,726 -0.53(-6.91%)
Mar 04, 2024 7.661 7.940 7.661 7.670 2,706 -0.46(-5.66%)
Mar 01, 2024 7.870 8.130 7.300 8.130 1,964 +0.13(+1.63%)
Feb 29, 2024 7.500 8.020 7.500 8.000 4,475 +0.40(+5.26%)
Feb 28, 2024 7.250 7.800 7.250 7.600 9,604 +0.30(+4.11%)
Feb 27, 2024 7.330 7.500 7.300 7.300 3,803 -0.10(-1.35%)
Feb 26, 2024 7.350 7.493 7.200 7.400 2,056 -0.02(-0.27%)
Feb 23, 2024 7.240 7.800 7.235 7.420 8,369 +0.22(+3.06%)
Feb 22, 2024 7.300 7.700 7.200 7.200 8,834 -0.30(-4.00%)
Feb 21, 2024 7.700 7.700 7.000 7.500 6,691 -0.28(-3.60%)
Feb 20, 2024 7.190 7.780 7.190 7.780 2,121 +0.56(+7.76%)
Feb 16, 2024 7.210 7.500 6.800 7.220 10,685 -0.02(-0.23%)
Feb 15, 2024 6.180 7.904 6.180 7.237 13,668 +0.75(+11.59%)
Feb 14, 2024 6.200 6.788 6.050 6.485 7,718 +0.04(+0.54%)
Feb 13, 2024 6.180 6.450 6.180 6.450 3,349 +0.53(+8.95%)
Feb 12, 2024 5.990 6.390 5.800 5.920 2,219 -0.13(-2.15%)
Feb 09, 2024 6.000 6.100 5.900 6.050 1,940 +0.23(+3.95%)
Feb 08, 2024 6.030 6.030 5.800 5.820 4,475 -0.21(-3.48%)
Feb 07, 2024 6.250 6.300 5.705 6.030 18,555 +0.08(+1.33%)
Feb 06, 2024 6.355 6.380 5.715 5.951 11,915 -0.45(-7.02%)
Feb 05, 2024 6.500 6.500 6.400 6.400 1,990 -0.10(-1.54%)
Feb 02, 2024 6.600 6.725 6.389 6.500 6,259 -0.10(-1.52%)
Feb 01, 2024 6.500 6.930 6.500 6.600 2,638 +0.05(+0.76%)
Jan 31, 2024 7.000 7.111 6.550 6.550 11,707 -0.74(-10.15%)
Jan 30, 2024 6.910 7.290 6.900 7.290 8,451 +0.25(+3.55%)
Jan 29, 2024 7.040 7.040 7.040 7.040 757 -0.11(-1.54%)
Jan 26, 2024 7.056 7.150 7.056 7.150 1,960 +0.18(+2.58%)
Jan 25, 2024 7.050 7.119 6.970 6.970 4,399 -0.08(-1.13%)
Jan 24, 2024 7.680 7.990 7.050 7.050 44,908 -0.70(-9.03%)
Jan 23, 2024 6.830 7.750 6.830 7.750 26,385 +0.85(+12.32%)
Jan 22, 2024 6.930 7.171 6.700 6.900 6,338 -0.22(-3.16%)
Jan 19, 2024 7.100 7.125 7.090 7.125 2,751 +0.12(+1.79%)
Jan 18, 2024 7.290 7.290 7.000 7.000 6,643 -0.32(-4.33%)
Jan 17, 2024 7.300 7.550 7.010 7.317 34,453 +0.07(+0.93%)
Jan 16, 2024 7.510 7.400 6.830 7.250 28,439 -0.26(-3.46%)
Jan 12, 2024 7.592 7.750 7.415 7.510 3,077 +0.01(+0.13%)
Jan 11, 2024 7.400 7.710 7.150 7.500 6,397 -0.08(-1.06%)
Jan 10, 2024 7.030 7.800 6.840 7.580 65,017 +0.64(+9.22%)
Jan 09, 2024 7.270 7.300 6.910 6.940 28,581 -0.41(-5.60%)
Jan 08, 2024 7.000 7.790 7.000 7.352 10,069 +0.35(+5.03%)
Jan 05, 2024 7.360 7.781 6.720 7.000 94,541 -0.54(-7.19%)
Jan 04, 2024 7.510 7.900 7.300 7.542 10,095 -0.06(-0.76%)
Jan 03, 2024 7.720 8.080 7.227 7.600 19,592 -0.45(-5.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.